Northern Trust Tax-Exempt Bond ETF (TAXT)
NASDAQ: TAXT · Real-Time Price · USD
51.34
-0.05 (-0.10%)
Dec 22, 2025, 4:00 PM EST - Market closed
TAXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 51.37 | 51.39 | 51.31 | 51.34 | 51.34 | -0.09% | 19,895 |
| Dec 19, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.07% | - |
| Dec 18, 2025 | 51.50 | 51.50 | 51.42 | 51.42 | 51.31 | -0.09% | 2,429 |
| Dec 17, 2025 | 51.43 | 51.47 | 51.43 | 51.47 | 51.35 | -0.01% | 22,904 |
| Dec 16, 2025 | 51.44 | 51.47 | 51.40 | 51.47 | 51.35 | 0.09% | 4,490 |
| Dec 15, 2025 | 51.45 | 51.45 | 51.38 | 51.42 | 51.31 | 0.04% | 2,635 |
| Dec 12, 2025 | 51.42 | 51.42 | 51.37 | 51.40 | 51.29 | -0.02% | 8,806 |
| Dec 11, 2025 | 51.44 | 51.51 | 51.41 | 51.41 | 51.30 | 0.01% | 6,457 |
| Dec 10, 2025 | 51.37 | 51.44 | 51.37 | 51.41 | 51.29 | 0.06% | 12,764 |
| Dec 9, 2025 | 51.38 | 51.40 | 51.36 | 51.38 | 51.26 | 0.04% | 10,432 |
| Dec 8, 2025 | 51.34 | 51.45 | 51.34 | 51.36 | 51.24 | -0.17% | 9,052 |
| Dec 5, 2025 | 51.40 | 51.47 | 51.40 | 51.44 | 51.33 | 0.23% | 25,582 |
| Dec 4, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.21 | 0.02% | 1 |
| Dec 3, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.20 | 0.12% | 172,557 |
| Dec 2, 2025 | 51.29 | 51.29 | 51.21 | 51.26 | 51.14 | -0.05% | 45,924 |
| Dec 1, 2025 | 51.29 | 51.29 | 51.24 | 51.28 | 51.17 | -0.59% | 14,726 |
| Nov 28, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.32 | 0.02% | - |
| Nov 26, 2025 | 51.53 | 51.58 | 51.53 | 51.58 | 51.31 | 0.13% | 1,050 |
| Nov 25, 2025 | 51.50 | 51.51 | 51.50 | 51.51 | 51.24 | 0.07% | 100 |
| Nov 24, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.21 | 0.02% | 1,209 |
| Nov 21, 2025 | 51.34 | 51.47 | 51.34 | 51.47 | 51.20 | 0.33% | 46,286 |
| Nov 20, 2025 | 51.34 | 51.34 | 51.27 | 51.30 | 51.03 | 0.02% | 2,227 |
| Nov 19, 2025 | 51.39 | 51.39 | 51.25 | 51.29 | 51.02 | -0.11% | 9,845 |
| Nov 18, 2025 | 51.39 | 51.39 | 51.30 | 51.34 | 51.07 | 0.06% | 40,862 |
| Nov 17, 2025 | 51.34 | 51.36 | 51.31 | 51.31 | 51.04 | -0.04% | 700 |
| Nov 14, 2025 | 51.40 | 51.40 | 51.33 | 51.33 | 51.06 | -0.14% | 2,500 |
| Nov 13, 2025 | 51.43 | 51.43 | 51.40 | 51.40 | 51.13 | -0.15% | 20,046 |
| Nov 12, 2025 | 51.49 | 51.49 | 51.48 | 51.48 | 51.21 | -0.13% | 100 |
| Nov 11, 2025 | 51.51 | 51.54 | 51.50 | 51.54 | 51.27 | 0.16% | 3,243 |
| Nov 10, 2025 | 51.45 | 51.46 | 51.45 | 51.46 | 51.19 | 0.06% | 703 |
| Nov 7, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.16 | 0.04% | 27 |
| Nov 6, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.14 | 0.18% | 54 |
| Nov 5, 2025 | 51.34 | 51.34 | 51.30 | 51.32 | 51.05 | -0.19% | 12,294 |
| Nov 4, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.15 | 0.12% | 4 |
| Nov 3, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.09 | -0.44% | - |
| Oct 31, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.16 | 0.18% | 20 |
| Oct 30, 2025 | 51.43 | 51.50 | 51.43 | 51.50 | 51.07 | -0.10% | 5,820 |
| Oct 29, 2025 | 51.61 | 51.61 | 51.55 | 51.55 | 51.12 | -0.16% | 100 |
| Oct 28, 2025 | 51.62 | 51.63 | 51.62 | 51.63 | 51.21 | -0.05% | 120 |
| Oct 27, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.23 | -0.02% | - |
| Oct 24, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.24 | 0.07% | - |
| Oct 23, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.21 | -0.02% | 100 |
| Oct 22, 2025 | 51.60 | 51.64 | 51.60 | 51.64 | 51.22 | 0.05% | 100 |
| Oct 21, 2025 | 51.63 | 51.63 | 51.56 | 51.62 | 51.19 | 0.06% | 320 |
| Oct 20, 2025 | 51.59 | 51.59 | 51.56 | 51.59 | 51.16 | 0.09% | 600 |
| Oct 17, 2025 | 51.50 | 51.54 | 51.50 | 51.54 | 51.12 | 0.02% | 100 |
| Oct 16, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.11 | 0.23% | - |
| Oct 15, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 50.99 | 0.04% | - |
| Oct 14, 2025 | 51.34 | 51.39 | 51.34 | 51.39 | 50.97 | -0.01% | 200 |
| Oct 13, 2025 | 51.30 | 51.40 | 51.30 | 51.40 | 50.97 | 0.15% | 2,301 |